京鼎 (3413)-元大-台南券商分點個股進出

台股 » 個股 » 京鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京鼎

(3413)

可現股當沖

股價
297.5
漲跌
▲6.5
漲幅
+2.23%
成交量
1,459張
產業
上市半導體類股
544人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京鼎 (3413)籌碼相關－元大-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	296.00	4	298.25	297.50	0	2,208	0.00%
2024/05/02	2	297.40	3	293.17	291.00	-1	2,202	-0.04%
2024/04/30	2.1	300.50	2	301.75	302.00	0.1	2,195	0.01%
2024/04/29	0	0.00	1	292.00	294.50	-1	2,179	-0.05%
2024/04/26	0.3	290.83	0	0.00	290.00	0.3	2,211	0.01%
2024/04/25	1	288.00	15	288.17	288.00	-14	2,211	-0.63%
2024/04/24	0.3	292.50	2	290.25	292.00	-1.8	2,210	-0.08%
2024/04/23	2	282.25	2.2	283.27	284.00	-0.2	2,208	-0.01%
2024/04/22	2	282.25	1.1	279.45	279.00	0.9	2,204	0.04%
2024/04/19	4.5	281.05	2.2	285.55	288.00	2.3	2,180	0.10%
2024/04/18	4.7	294.39	2.1	291.21	294.00	2.6	2,134	0.12%
2024/04/17	1	307.00	3	307.00	308.50	-2	2,098	-0.10%
2024/04/16	1.2	292.72	0	0.00	295.50	1.2	2,086	0.06%
2024/04/15	7	309.07	7	307.21	305.00	0	2,079	0.00%
2024/04/12	9.5	305.32	8	307.31	307.50	1.5	2,064	0.07%
2024/04/11	1	295.00	1	296.00	296.00	0	2,027	0.00%
2024/04/10	3	303.00	4	299.75	298.50	-1	2,012	-0.05%
2024/04/09	0	0.00	3.3	301.04	297.00	-3.3	2,000	-0.16%
2024/04/03	7.2	310.79	7	309.57	308.00	0.2	1,998	0.01%
2024/04/02	8	310.94	6	311.42	314.00	2	1,973	0.10%
2024/04/01	5	301.90	4	304.63	304.00	1	1,937	0.05%
2024/03/29	4	302.25	4	296.13	297.00	0	1,912	0.00%
2024/03/28	4	305.88	4.1	300.13	299.50	-0.1	1,878	-0.01%
2024/03/27	9	305.22	11	308.41	307.50	-2	1,846	-0.11%
2024/03/26	9.3	307.85	7	310.50	299.50	2.3	1,797	0.13%
2024/03/22	3	297.67	3	292.50	297.50	0	1,707	0.00%
2024/03/21	10.2	295.39	11	295.59	294.00	-0.8	1,676	-0.05%
2024/03/20	6	293.00	36.2	291.98	290.00	-30.2	1,628	-1.86%
2024/03/19	9.1	279.87	8	286.06	291.50	1.1	1,580	0.07%
2024/03/18	3	272.00	4.1	273.35	273.50	-1	1,484	-0.07%
2024/03/15	27.1	273.27	28	269.82	270.00	-0.9	1,435	-0.06%
2024/03/14	19	261.24	2	261.00	263.00	17	1,324	1.28%
2024/03/13	3	247.00	1	250.00	246.50	2	1,239	0.16%
2024/03/12	3	244.84	0	0.00	248.50	3	1,206	0.25%
2024/03/11	0	0.00	15	244.50	244.00	-15	1,186	-1.26%
2024/03/08	3.3	247.91	2	250.00	248.00	1.3	1,161	0.11%
2024/03/07	1.1	254.05	3	259.00	253.50	-1.9	1,113	-0.17%
2024/03/06	1	255.00	0	0.00	255.00	1	1,078	0.09%
2024/03/05	3	249.67	3	251.00	252.50	0	1,055	0.00%
2024/03/04	0.1	249.00	4	252.00	257.00	-3.9	1,030	-0.38%
2024/03/01	13	249.19	2	248.25	247.50	11	979	1.12%
2024/02/29	4.1	241.05	1.1	239.45	240.00	3	946	0.31%
2024/02/27	1	247.50	3.1	245.56	244.00	-2.1	924	-0.22%
2024/02/26	2.1	256.73	21.2	250.76	248.50	-19.1	904	-2.12%
2024/02/23	1	251.50	0	0.00	250.00	1	848	0.12%
2024/02/22	1.2	244.92	12.1	237.88	245.00	-10.9	789	-1.38%
2024/02/21	0	0.00	7.1	229.99	230.00	-7.1	734	-0.97%
2024/02/20	0	0.00	6.1	234.97	231.00	-6.1	726	-0.84%
2024/02/16	12.2	234.90	1.2	230.00	233.50	11	695	1.58%
2024/02/15	0	0.00	1.2	218.91	221.00	-1.2	638	-0.19%
2024/02/05	0	0.00	1	212.50	212.50	-1	621	-0.16%
2024/02/02	1	213.00	0	0.00	212.50	1	619	0.16%
2024/02/01	0.5	214.00	0	0.00	212.50	0.5	612	0.08%
2024/01/31	0	217.50	5	215.50	216.00	-5	605	-0.83%
2024/01/30	2	218.00	0	0.00	217.50	2	595	0.34%
2024/01/29	1.1	213.08	0	0.00	214.00	1.1	582	0.18%
2024/01/26	5	216.00	0	0.00	213.50	5	579	0.86%
2024/01/25	2	218.50	0	0.00	217.50	2	568	0.35%
2024/01/24	0	0.00	5	216.00	213.00	-5	552	-0.91%
2024/01/23	0	0.00	2	213.00	215.00	-2	546	-0.37%
2024/01/22	0	0.00	5	213.00	211.00	-5	533	-0.94%
2024/01/19	0	0.00	5	208.00	207.50	-5	496	-1.01%
2024/01/17	1.5	205.33	0	0.00	203.50	1.5	488	0.31%
2024/01/16	0	0.00	6	209.50	210.00	-6	472	-1.27%
2024/01/12	1	207.00	0	0.00	207.00	1	465	0.21%
2024/01/11	2	208.25	1	211.00	210.00	1	462	0.22%
2024/01/10	0	0.00	5	210.50	211.00	-5	460	-1.09%
2024/01/09	2	207.00	7.1	208.99	209.00	-5.1	449	-1.13%
2024/01/04	1	207.50	0	0.00	206.50	1	427	0.23%
2024/01/02	1	210.00	0	0.00	210.50	1	426	0.23%
2023/12/29	20	210.00	2	211.71	210.50	18	416	4.32%
2023/12/27	0	0.00	0	205.00	205.50	0	366	0.00%
2023/12/21	0	199.23	0	0.00	200.00	0	353	0.00%
2023/12/20	1	200.00	0	0.00	200.00	1	354	0.28%
2023/12/15	2	205.75	0	0.00	203.00	2	345	0.58%
2023/12/14	0	0.00	0	205.50	205.50	0	334	0.00%
2023/12/13	0	0.00	0	199.00	201.50	0	309	0.00%
2023/12/12	15	201.03	1	200.50	198.00	14	303	4.62%
2023/12/08	25	193.86	0	0.00	193.50	25	291	8.57%
2023/12/07	0.1	193.50	0	0.00	193.00	0.1	293	0.03%
2023/12/06	2.1	195.98	0	0.00	195.00	2.1	295	0.71%
2023/12/04	0	0.00	1	198.00	198.00	-1	313	-0.32%
2023/11/30	0	197.00	1	197.00	197.50	-1	314	-0.32%
2023/11/28	0	0.00	0	199.00	199.00	0	330	-0.01%
2023/11/27	0.3	196.00	1	198.00	195.50	-0.7	326	-0.21%
2023/11/22	1	196.50	0	0.00	197.00	1	320	0.31%
2023/11/21	0	0.00	1	198.50	197.50	-1	324	-0.31%
2023/11/17	1.2	192.21	0	0.00	192.50	1.2	311	0.38%
2023/11/14	0	0.00	3	192.00	192.00	-3	321	-0.93%
2023/11/02	0	0.00	2	184.50	184.00	-2	363	-0.55%
2023/10/31	0	0.00	1	184.50	182.50	-1	366	-0.27%
2023/10/18	1	190.00	0	0.00	186.50	1	398	0.25%
2023/10/17	1	191.00	1	191.00	190.50	0	393	0.00%
2023/10/13	0	0.00	0.1	191.50	191.50	-0.1	394	-0.01%
2023/10/12	0.3	190.00	0	0.00	191.00	0.3	395	0.08%
2023/10/11	0	190.00	0	0.00	190.00	0	394	0.00%
2023/10/06	0.7	189.14	0	0.00	190.00	0.7	390	0.18%
2023/10/05	0	0.00	0	187.00	188.00	0	388	-0.01%
2023/09/01	1	186.50	2	186.75	186.00	-1	628	-0.16%
2023/08/31	0	0.00	2	181.25	182.50	-2	613	-0.33%
2023/08/24	2	180.50	0	0.00	181.00	2	630	0.32%
2023/08/18	0	0.00	2	178.51	179.00	-2	630	-0.32%
2023/08/16	0	174.50	0	0.00	174.00	0	613	0.00%
2023/08/11	0	180.00	0	0.00	179.50	0	604	0.00%
2023/08/10	2	178.00	0	0.00	181.00	2	599	0.33%
2023/08/09	0	176.00	0	0.00	176.50	0	589	0.00%
2023/08/08	1	178.50	6.1	180.01	178.50	-5.1	582	-0.87%
2023/08/07	1	182.00	0	0.00	183.50	1	575	0.17%
2023/07/31	4.1	187.24	0	0.00	184.50	4.1	577	0.70%
2023/07/28	1	188.53	5	189.40	188.00	-4	569	-0.70%
2023/07/27	1	184.50	0	0.00	183.50	1	556	0.18%
2023/07/26	0	0.00	1	183.00	182.00	-1	554	-0.18%
2023/07/24	0	0.00	0	182.00	181.00	0	555	0.00%
2023/07/19	3	184.17	0	0.00	182.50	3	563	0.53%
2023/07/17	1	186.50	0	0.00	185.50	1	563	0.18%
2023/07/07	2	183.50	0	0.00	183.50	2	558	0.36%
2023/07/05	1	189.00	0	0.00	188.00	1	543	0.18%
2023/07/04	1	190.03	0	0.00	190.00	1	536	0.19%
2023/07/03	1	190.50	0	0.00	191.00	1	532	0.19%
2023/06/26	2	204.75	0.1	205.93	204.50	1.9	459	0.42%
2023/06/21	1	205.52	0.6	206.45	207.50	0.5	461	0.11%
2023/06/20	0	204.50	0	0.00	204.00	0	445	0.00%
2023/06/19	1	204.00	0	0.00	203.50	1	446	0.22%
2023/06/16	1.5	204.48	1	203.00	202.50	0.5	442	0.12%
2023/06/15	0.2	205.00	3	205.50	205.00	-2.8	433	-0.65%
2023/06/14	1.2	205.50	1	204.50	205.00	0.2	423	0.05%
2023/06/13	0	0.00	1	203.00	202.50	-1	408	-0.24%
2023/06/12	2	199.25	1	203.00	201.00	1	388	0.26%
2023/06/08	0	0.00	0	197.00	195.50	0	361	0.00%
2023/06/02	0	194.00	0	0.00	195.50	0	415	0.00%
2023/05/31	0	0.00	1	195.50	196.00	-1	430	-0.23%
2023/05/30	1	192.50	0	0.00	191.50	1	414	0.24%
2023/05/29	0	0.00	1	193.00	193.00	-1	430	-0.23%
2023/05/25	0	0.00	1	190.00	190.00	-1	438	-0.23%
2023/05/19	1	187.50	0	0.00	187.50	1	438	0.23%
2023/05/17	1	185.50	0	0.00	187.00	1	444	0.22%
2023/05/16	0	0.00	3	184.67	184.50	-3	451	-0.66%
2023/05/15	1	183.00	0	0.00	183.00	1	456	0.22%
2023/05/10	4	187.75	0	0.00	188.00	4	472	0.85%
2023/05/09	1	190.00	0	0.00	190.00	1	474	0.21%
2023/05/08	1	188.50	0	0.00	191.00	1	473	0.21%
2023/04/27	1	184.00	0	0.00	185.50	1	502	0.20%
2023/04/25	7	185.64	0	0.00	185.00	7	500	1.40%
2023/04/21	1	190.00	0	0.00	190.00	1	491	0.20%
2023/04/19	3	191.00	0	0.00	191.00	3	491	0.61%
2023/04/18	0	195.72	0	0.00	194.00	0	489	0.00%
2023/04/11	2	199.00	0	0.00	199.00	2	490	0.41%
2023/03/27	1	198.50	1	199.00	198.50	0	504	0.00%
2023/03/15	0	0.00	0.1	195.50	193.00	-0.1	509	-0.01%
2023/03/10	4.1	194.99	0	0.00	194.00	4.1	523	0.77%
2023/03/09	0	0.00	1	201.50	196.50	-1	518	-0.19%
2023/03/07	4	203.12	0.3	206.72	202.50	3.7	493	0.76%
2023/03/01	3	206.00	1	209.00	206.00	2	460	0.43%
2023/02/24	1	207.00	0	0.00	207.50	1	447	0.22%
2023/02/15	0.1	200.50	0	0.00	201.50	0.1	510	0.01%
2023/02/14	0.2	204.00	0	0.00	202.00	0.2	521	0.03%
2023/02/08	0	0.00	2	200.25	202.50	-2	566	-0.35%
2023/02/06	0	0.00	1	196.00	196.00	-1	553	-0.18%
2023/02/02	0	0.00	0.1	197.00	197.00	-0.1	551	-0.01%
2023/02/01	0	0.00	2	193.50	195.00	-2	545	-0.37%
2023/01/12	0	0.00	2	186.50	186.50	-2	572	-0.35%
2023/01/11	0.1	187.50	0	0.00	187.00	0.1	576	0.01%
2023/01/09	2	188.50	0	0.00	187.50	2	587	0.34%
2023/01/04	1	181.50	0	0.00	181.50	1	613	0.16%
2022/12/29	1	175.00	0	0.00	177.50	1	624	0.16%
2022/12/28	3	179.00	0	0.00	178.00	3	628	0.48%
2022/12/16	7	188.00	0.1	188.50	186.50	6.9	654	1.06%
2022/12/13	1	192.50	0	0.00	192.00	1	653	0.15%
2022/12/12	1	194.50	0	0.00	194.50	1	659	0.15%
2022/12/07	0	196.74	0	0.00	192.00	0	700	0.00%
2022/12/05	0	198.50	0	0.00	198.50	0	747	0.00%
2022/12/02	0	196.50	0	0.00	196.50	0	742	0.00%
2022/11/28	0	0.00	1	189.50	188.00	-1	726	-0.14%
2022/11/25	1	189.50	1	188.51	188.50	0	728	0.00%
2022/11/21	0	0.00	1	189.50	188.50	-1	717	-0.14%
2022/11/18	1	188.50	0	0.00	187.00	1	712	0.14%
2022/11/15	0	0.00	3	190.00	189.50	-3	702	-0.43%
2022/11/14	7	183.00	1	184.50	185.50	6	689	0.87%
2022/11/11	4	184.00	2	184.75	183.50	2	676	0.30%
2022/11/10	1	178.00	0	0.00	178.50	1	652	0.15%
2022/11/09	3	178.01	2	182.00	182.00	1	639	0.16%
2022/10/27	0	0.00	1	167.00	168.00	-1	570	-0.18%
2022/10/25	24	165.25	24	162.50	162.50	0	562	0.00%
2022/10/24	19	172.42	18	170.00	170.00	1	549	0.18%
2022/10/21	9	172.39	6	170.50	170.50	3	545	0.55%
2022/10/20	4	170.13	3	173.33	180.50	1	538	0.19%
2022/10/17	6	167.00	5	169.90	171.50	1	525	0.19%
2022/10/14	1	174.50	0	0.00	174.00	1	525	0.19%
2022/10/13	9	170.50	10	166.00	166.00	-1	521	-0.19%
2022/10/12	16	172.06	11	174.59	174.50	5	512	0.97%
2022/10/11	4	181.00	0	0.00	180.00	4	503	0.79%
2022/09/29	2	184.50	2	181.00	181.00	0	505	0.00%
2022/09/27	0	0.00	0	194.50	194.50	0	486	0.00%
2022/09/23	0	0.00	0	203.50	202.50	0	488	0.00%
2022/09/15	0	218.50	0	0.00	213.50	0	483	0.00%
2022/09/14	5	214.01	0	0.00	216.50	5	469	1.07%
2022/08/29	0	201.50	0	0.00	203.50	0	407	0.00%
2022/08/18	0	0.00	7	202.64	205.00	-7	402	-1.74%
2022/08/12	0	0.00	0	207.50	207.00	0	392	0.00%
2022/08/11	0	202.00	0	0.00	203.00	0	388	0.00%
2022/08/10	0	0.00	0.1	197.90	200.00	-0.1	387	-0.03%
2022/08/09	0	194.00	4	194.88	196.50	-4	384	-1.04%
2022/08/04	0	190.50	0	0.00	190.00	0	407	0.00%
2022/07/29	0	0.00	2	196.75	196.50	-2	436	-0.46%
2022/07/21	2	197.00	0	0.00	197.00	2	446	0.45%
2022/07/08	0	0.00	6	178.00	178.00	-6	477	-1.26%
2022/07/06	2	168.00	0	0.00	169.00	2	590	0.34%
2022/07/04	2	170.00	0	0.00	170.00	2	607	0.33%
2022/07/01	2	173.00	3	172.83	172.00	-1	619	-0.16%
2022/06/30	1	179.50	0	0.00	178.50	1	616	0.16%
2022/06/29	1	181.50	0	0.00	183.50	1	617	0.16%
2022/06/23	4.1	187.14	0	0.00	184.00	4.1	627	0.65%
2022/06/22	2	190.50	0	0.00	191.00	2	630	0.32%
2022/06/21	0	0.00	2	197.00	198.50	-2	633	-0.32%
2022/06/20	2	192.50	0	0.00	190.00	2	648	0.31%
2022/06/17	1.1	198.12	0	0.00	198.50	1.1	656	0.16%
2022/06/15	1	210.50	0	0.00	208.00	1	684	0.15%
2022/05/31	1	216.00	1	217.00	222.50	0	795	0.00%
2022/05/10	1	203.50	2	205.25	206.00	-1	911	-0.11%
2022/05/09	1	208.50	0	0.00	206.00	1	909	0.11%
2022/05/05	0	0.00	0	216.00	216.00	0	917	0.00%
2022/04/27	1	212.50	0	0.00	215.00	1	1,086	0.09%
2022/04/21	0	230.00	0	0.00	231.00	0	1,508	0.00%
2022/04/20	0	0.00	1	230.50	230.00	-1	1,573	-0.06%
2022/04/18	0	226.00	0	0.00	226.00	0	1,658	0.00%
2022/04/15	1	228.00	0	0.00	225.00	1	1,668	0.06%
2022/04/14	0	231.50	0	0.00	230.50	0	1,712	0.00%
2022/04/13	1	231.47	1	224.00	227.00	0	1,719	0.00%
2022/04/12	1	234.00	2	237.75	234.50	-1	1,729	-0.06%
2022/03/30	0	0.00	0.2	237.00	238.00	-0.2	1,892	-0.01%
2022/03/29	1	237.50	1	236.50	236.50	0	1,922	0.00%
2022/03/23	0	0.00	0.1	234.96	235.00	-0.1	1,945	0.00%
2022/03/22	1	230.50	1	234.50	234.50	0	1,936	0.00%
2022/03/21	0	0.00	0.3	228.00	230.00	-0.3	1,924	-0.01%
2022/03/18	0	0.00	1	226.50	229.00	-1	1,925	-0.05%
2022/03/17	0	222.00	0	0.00	222.50	0	1,918	0.00%
2022/03/14	0	214.00	1	212.50	214.50	-1	1,996	-0.05%
2022/03/11	1	214.50	27	213.00	212.50	-26	1,999	-1.30%
2022/03/09	0	207.00	0	207.50	207.00	0	2,042	0.00%
2022/03/08	1	203.41	0	0.00	198.50	1	2,050	0.05%
2022/03/07	1.2	202.43	1	203.00	203.00	0.2	2,047	0.01%
2022/03/04	0	215.50	0	0.00	214.00	0	2,055	0.00%
2022/03/02	1	213.50	1	215.00	216.00	0	2,052	0.00%
2022/03/01	0.1	220.00	1	218.00	219.00	-0.9	2,044	-0.04%
2022/02/25	0.1	213.50	0	0.00	215.50	0.1	2,037	0.00%
2022/02/24	1.2	213.33	0	0.00	211.00	1.2	2,034	0.06%
2022/02/17	1	225.00	0	0.00	225.00	1	2,072	0.05%
2022/02/10	1	226.00	1	227.50	228.50	0	2,124	0.00%
2022/02/09	0	0.00	1	230.50	230.50	-1	2,118	-0.05%
2022/02/08	0	0.00	1	228.50	228.50	-1	2,125	-0.05%
2022/01/26	1	219.50	0	0.00	222.00	1	2,140	0.05%
2022/01/21	3	236.50	3	239.00	235.00	0	2,090	0.00%
2022/01/20	8	240.00	8	240.75	245.50	0	2,041	0.00%
2022/01/19	2	250.50	2	244.50	246.50	0	1,993	0.00%
2022/01/18	7	263.36	4	261.50	264.50	3	1,881	0.16%
2022/01/17	1	249.00	4	258.25	259.00	-3	1,769	-0.17%
2022/01/14	1	242.00	3	240.83	242.00	-2	1,607	-0.12%
2022/01/13	3	253.00	3	245.00	245.00	0	1,564	0.00%
2022/01/12	4	248.50	2.2	251.09	255.00	1.8	1,496	0.12%
2022/01/07	5	247.50	5	251.00	240.50	0	1,401	0.00%
2022/01/06	148	248.51	0	247.80	247.00	148	1,352	10.94%	大買/鉅額交易
2022/01/05	1	244.50	1.1	245.36	247.50	-0.1	1,324	-0.01%
2022/01/04	0	0.00	0	240.50	241.00	0	1,262	0.00%
2022/01/03	3	249.92	0	0.00	241.50	3	1,247	0.24%
2021/12/30	5	256.40	4	258.13	255.00	1	1,194	0.08%
2021/12/29	2	252.75	4	255.63	258.00	-2	1,153	-0.17%
2021/12/28	3	248.83	3	251.83	252.50	0	1,091	0.00%
2021/12/23	0	242.50	0	0.00	243.00	0	1,038	0.00%
2021/12/21	0	0.00	0.1	233.50	232.50	-0.1	1,010	-0.01%
2021/12/20	0	0.00	1	235.00	230.50	-1	982	-0.10%
2021/12/17	0.2	230.75	0	233.00	229.50	0.2	995	0.02%
2021/12/16	2	234.50	2	237.00	232.50	0	993	0.00%
2021/12/13	2	233.75	1	234.00	234.00	1	981	0.10%
2021/12/09	1	240.50	1	239.00	238.00	0	953	0.00%
2021/12/08	1	239.00	5.1	241.50	242.00	-4.1	934	-0.44%
2021/12/07	0	0.00	8	232.00	232.50	-8	861	-0.93%
2021/12/06	0	234.50	0	0.00	235.50	0	854	0.00%
2021/12/03	1	227.50	3	232.83	234.00	-2	833	-0.24%
2021/12/02	3	226.83	0	226.00	225.00	3	797	0.37%
2021/12/01	0	222.00	0	0.00	229.50	0	781	0.00%
2021/11/25	1	215.00	1	218.00	218.00	0	732	0.00%
2021/11/23	0	215.00	0	0.00	214.50	0	728	0.00%
2021/11/22	0	220.50	0	0.00	219.00	0	726	0.00%
2021/11/19	1	220.50	1	217.50	217.50	0	730	0.00%
2021/11/18	0	219.00	0	0.00	221.00	0	731	0.00%
2021/11/17	2	225.50	5	224.60	224.00	-3	729	-0.42%
2021/11/16	2	231.00	4	232.83	226.00	-2	720	-0.28%
2021/11/15	0	0.00	1	230.00	230.00	-1	688	-0.15%
2021/11/12	1	226.50	4	224.63	226.00	-3	673	-0.45%
2021/11/11	3	219.33	2	220.25	224.00	1	657	0.15%
2021/11/10	3	214.83	3	216.50	216.50	0	622	0.00%
2021/11/09	1	215.00	1	213.50	213.50	0	622	0.00%
2021/11/05	5	209.01	0	0.00	210.00	5	621	0.81%
2021/11/04	1	211.89	1	212.00	211.50	0	608	0.00%
2021/11/03	1.1	200.17	2	202.00	203.00	-0.9	589	-0.16%
2021/11/02	1	199.50	1	203.00	199.00	0	584	0.00%
2021/11/01	2	201.00	1	201.50	201.50	1	578	0.17%
2021/10/18	1	198.50	0	0.00	197.00	1	634	0.16%
2021/10/08	1	197.50	0	0.00	192.50	1	752	0.13%
2021/09/29	0	0.00	1	205.50	206.00	-1	1,008	-0.10%
2021/09/27	1	221.50	0	0.00	220.50	1	1,049	0.10%
2021/09/24	0	0.00	1	220.50	219.50	-1	1,056	-0.09%
2021/09/22	0	217.00	0	0.00	214.50	0	1,102	0.00%
2021/09/17	0	0.00	1	212.00	212.50	-1	1,119	-0.09%
2021/09/14	1	214.00	0	0.00	212.50	1	1,186	0.08%
2021/09/10	0	0.00	0.1	216.50	218.00	-0.1	1,234	0.00%
2021/09/06	1	220.50	0	0.00	215.50	1	1,309	0.08%
2021/09/03	0	0.00	1	219.50	219.50	-1	1,356	-0.07%
2021/09/02	1	219.50	0	0.00	217.00	1	1,408	0.07%
2021/08/26	1	215.50	1	217.50	213.00	0	1,452	0.00%
2021/08/23	0	0.00	1	217.50	218.00	-1	1,578	-0.06%
2021/08/20	2	211.75	1	212.00	212.50	1	1,599	0.06%
2021/08/19	1	215.50	0	0.00	210.50	1	1,617	0.06%
2021/08/18	2	214.25	3	217.00	219.50	-1	1,626	-0.06%
2021/08/13	1	221.00	0	0.00	219.50	1	1,678	0.06%
2021/08/05	0	0.00	1	238.50	236.00	-1	1,854	-0.05%
2021/08/03	0	0.00	1	237.00	238.50	-1	1,943	-0.05%
2021/07/29	0	0.00	1	237.00	237.00	-1	2,010	-0.05%
2021/07/28	3	230.99	0	0.00	233.00	3	2,026	0.15%
2021/07/27	5	237.50	2	239.00	237.50	3	2,056	0.15%
2021/07/26	2	239.25	2	242.50	240.50	0	2,092	0.00%
2021/07/23	3	238.67	0	0.00	237.00	3	2,096	0.14%
2021/07/22	3	239.50	1	240.50	238.00	2	2,104	0.10%
2021/07/21	4	234.75	0	235.00	234.50	4	2,113	0.19%
2021/07/20	0	0.00	1	245.50	239.00	-1	2,113	-0.05%
2021/07/19	1.1	246.98	0	0.00	246.00	1.1	2,123	0.05%
2021/07/16	1	249.50	1	251.00	252.00	0	2,155	0.00%
2021/07/15	2	262.00	1	260.50	258.00	1	2,161	0.05%
2021/07/14	4	262.88	3	261.17	263.50	1	2,149	0.05%
2021/07/13	2	257.25	10.1	262.18	263.50	-8.1	2,148	-0.38%
2021/07/12	1	252.00	6	250.17	251.50	-5	2,118	-0.24%
2021/07/09	0	0.00	1	236.59	240.50	-1	2,111	-0.05%
2021/07/06	1	245.50	0	0.00	245.50	1	2,273	0.04%
2021/07/05	0	0.00	1	247.50	245.50	-1	2,330	-0.04%
2021/07/02	0	0.00	1	238.00	239.50	-1	2,386	-0.04%
2021/07/01	0	0.00	2	240.25	238.50	-2	2,551	-0.08%
2021/06/30	2	241.50	1	244.50	238.50	1	2,693	0.04%
2021/06/29	0	0.00	2	237.01	241.00	-2	2,706	-0.07%
2021/06/28	0	234.38	0	0.00	232.50	0	2,697	0.00%
2021/06/25	2	237.75	1	239.00	237.50	1	2,701	0.04%
2021/06/24	0	230.97	0.1	231.50	233.00	-0.1	2,701	0.00%
2021/06/23	1	230.50	2.5	228.60	232.50	-1.5	2,749	-0.05%
2021/06/22	0	0.00	157	224.54	224.00	-157	2,768	-5.67%	大賣/鉅額交易
2021/06/21	3.1	224.58	0	0.00	223.00	3.1	2,853	0.11%
2021/06/17	1	232.00	0	0.00	234.50	1	2,843	0.04%
2021/06/15	2	236.00	2	234.75	236.00	0	2,857	0.00%
2021/06/11	1	239.00	0.2	236.50	237.50	0.8	2,855	0.03%
2021/06/10	2	240.00	6.4	238.54	239.00	-4.4	2,820	-0.16%
2021/06/09	0	0.00	3.2	227.16	228.00	-3.2	2,779	-0.12%
2021/06/08	3	225.67	0.2	227.00	225.50	2.8	2,801	0.10%
2021/06/07	0	0.00	1.3	228.32	230.50	-1.3	2,825	-0.04%
2021/06/04	2.1	228.77	1	230.50	229.00	1.1	2,838	0.04%
2021/06/03	0.4	232.88	1	232.50	232.00	-0.6	2,864	-0.02%
2021/06/02	6.6	235.90	0	0.00	228.00	6.6	2,879	0.23%
2021/06/01	2.1	236.70	0	0.00	243.50	2.1	2,838	0.07%
2021/05/31	0.1	234.00	1	236.00	234.00	-0.9	2,814	-0.03%
2021/05/28	0.1	230.50	0	0.00	229.00	0.1	2,809	0.00%
2021/05/27	0.1	228.42	0	0.00	233.00	0.1	2,801	0.00%
2021/05/26	0	231.00	0	0.00	229.00	0	2,823	0.00%
2021/05/25	1.1	227.68	0	0.00	227.50	1.1	2,852	0.04%
2021/05/24	0	0.00	5	215.20	219.50	-5	2,885	-0.17%
2021/05/21	0	0.00	0.4	215.00	218.00	-0.4	2,899	-0.01%
2021/05/20	0	0.00	2	213.01	213.50	-2	2,924	-0.07%
2021/05/19	5	206.70	7	207.36	206.50	-2	2,947	-0.07%
2021/05/18	2.2	204.70	5.4	207.49	210.00	-3.2	2,977	-0.11%
2021/05/17	6.3	193.06	3	194.67	191.00	3.3	3,016	0.11%
2021/05/14	0	0.00	5.1	209.72	204.00	-5.1	3,008	-0.17%
2021/05/13	1.3	204.11	9	204.06	205.50	-7.7	3,008	-0.26%
2021/05/12	13	194.73	3	195.00	193.50	10	2,960	0.34%
2021/05/11	3.1	202.69	1	202.00	208.00	2.1	2,941	0.07%
2021/05/10	3	224.33	0	0.00	217.50	3	2,914	0.10%
2021/05/07	1	221.00	3	221.00	225.50	-2	2,911	-0.07%
2021/05/05	3	219.17	3	216.67	213.00	0	2,917	0.00%
2021/05/04	4	217.75	4	213.88	216.50	0	2,975	0.00%
2021/05/03	3	229.67	4	226.63	225.00	-1	2,989	-0.03%
2021/04/28	0	240.50	0	0.00	238.00	0	3,236	0.00%
2021/04/27	2	242.50	1	241.00	241.00	1	3,317	0.03%
2021/04/26	1	244.50	0	0.00	244.00	1	3,314	0.03%
2021/04/23	4	241.00	4	244.50	247.00	0	3,320	0.00%
2021/04/22	10	246.35	0	0.00	242.00	10	3,476	0.29%
2021/04/21	2.1	249.02	2	245.75	250.00	0.1	3,468	0.00%
2021/04/20	1	245.50	1	248.50	247.00	0	3,458	0.00%
2021/04/19	3.2	245.50	1	243.50	243.50	2.2	3,479	0.06%
2021/04/16	4.1	248.85	1	260.00	246.00	3.1	3,505	0.09%
2021/04/15	2	261.00	0	0.00	264.50	2	3,444	0.06%
2021/04/14	2	254.25	1	253.00	257.00	1	3,437	0.03%
2021/04/13	3	269.67	1	271.50	263.50	2	3,400	0.06%
2021/04/12	0	0.00	0	273.00	274.50	0	3,362	0.00%
2021/04/09	2.3	271.13	1.8	270.11	272.00	0.5	3,353	0.01%
2021/04/08	2	277.00	2.1	275.61	280.50	-0.1	3,287	0.00%
2021/04/07	10	267.10	11	269.00	273.00	-1	3,197	-0.03%
2021/04/06	6	254.92	8.3	253.62	258.50	-2.3	3,015	-0.08%
2021/04/01	1	239.00	1	237.00	235.00	0	2,868	0.00%
2021/03/31	1	237.00	0	0.00	233.00	1	2,831	0.04%
2021/03/30	1.1	240.10	0	0.00	240.50	1.1	2,801	0.04%
2021/03/29	2	247.00	3	247.50	244.50	-1	2,779	-0.04%
2021/03/26	1.1	240.09	5	244.40	245.00	-3.9	2,753	-0.14%
2021/03/25	0.1	239.50	0	0.00	235.50	0.1	2,708	0.00%
2021/03/24	3	241.00	12.1	239.21	239.50	-9	2,699	-0.34%
2021/03/23	1	227.50	13	228.12	227.50	-12	2,619	-0.46%
2021/03/22	2	232.50	2	232.25	232.00	0	2,613	0.00%
2021/03/19	0	0.00	2	228.00	228.50	-2	2,612	-0.08%
2021/03/18	2.1	224.29	0	0.00	227.00	2.1	2,604	0.08%
2021/03/16	1	222.50	3	222.00	222.50	-2	2,625	-0.08%
2021/03/12	1	226.08	0	0.00	225.00	1	2,713	0.04%
2021/03/11	13	220.50	0	0.00	229.00	13	2,769	0.47%
2021/03/10	7	224.00	1	218.50	218.00	6	2,834	0.21%
2021/03/09	2.2	219.05	1	217.50	219.00	1.2	2,921	0.04%
2021/03/08	0	0.00	0	229.00	223.50	0	2,941	0.00%
2021/03/03	0.2	234.00	0	0.00	235.50	0.2	2,966	0.01%
2021/02/26	2.2	243.58	1	240.50	241.00	1.2	2,971	0.04%
2021/02/25	1	253.00	12	252.50	254.00	-11	3,015	-0.36%
2021/02/24	0	0.00	0	262.00	258.50	0	3,006	0.00%
2021/02/22	0.2	254.28	2	248.50	250.00	-1.8	3,010	-0.06%
2021/02/19	0.1	243.00	6	249.50	251.50	-5.9	2,999	-0.20%
2021/02/18	9.2	241.54	10	242.25	244.50	-0.8	2,995	-0.03%
2021/02/17	6	239.50	3	242.50	245.00	3	3,048	0.10%
2021/02/05	6	224.75	6	223.00	223.00	0	3,004	0.00%
2021/02/04	6	226.00	1	227.00	227.50	5	3,019	0.17%
2021/02/02	1	224.00	0	0.00	224.00	1	3,026	0.03%
2021/02/01	0	213.50	0	0.00	213.50	0	3,035	0.00%
2021/01/29	0	0.00	1	216.50	216.00	-1	3,035	-0.03%
2021/01/28	1	223.50	8	223.06	222.00	-7	3,018	-0.23%
2021/01/27	0	0.00	3	231.00	233.00	-3	2,991	-0.10%
2021/01/26	1	232.00	2.1	231.73	232.00	-1.1	2,978	-0.04%
2021/01/25	7	251.57	9	249.50	251.00	-2	2,902	-0.07%
2021/01/22	14.1	251.19	7	249.00	252.00	7	2,836	0.25%
2021/01/21	9	242.11	5.1	239.80	248.50	3.9	2,676	0.15%
2021/01/20	3	230.83	3	229.00	226.00	0	2,539	0.00%
2021/01/19	0	0.00	0.1	226.00	223.00	-0.1	2,438	0.00%
2021/01/18	0	0.00	1	230.00	225.50	-1	2,414	-0.04%
2021/01/15	8	237.07	58	247.01	230.00	-50	2,378	-2.10%
2021/01/14	2	228.75	1	226.50	231.50	1	2,207	0.05%
2021/01/13	0	0.00	0	228.50	229.00	0	2,165	0.00%
2021/01/12	0	0.00	2	223.75	224.00	-2	2,136	-0.09%
2021/01/11	9	230.28	8.3	227.99	226.50	0.7	2,098	0.04%
2021/01/08	1	223.50	7	223.57	221.50	-6	2,043	-0.29%
2021/01/07	0	0.00	2	223.00	223.00	-2	2,017	-0.10%
2021/01/06	0	0.00	9	219.28	219.50	-9	1,985	-0.45%
2021/01/05	0	218.00	0	0.00	218.50	0	1,947	0.00%
2021/01/04	0	215.50	7	216.00	219.50	-7	1,935	-0.36%
2020/12/31	0	0.00	1	207.00	210.00	-1	1,895	-0.05%
2020/12/30	0.1	206.50	0	0.00	206.00	0.1	1,885	0.00%
2020/12/28	0.1	209.00	0	0.00	207.00	0.1	1,915	0.01%
2020/12/24	0.1	210.00	0	0.00	209.00	0.1	1,953	0.00%
2020/12/23	0.1	209.48	1	208.00	209.00	-1	1,969	-0.05%
2020/12/22	3	210.00	0	0.00	203.50	3	1,985	0.15%
2020/12/21	1	208.00	0	0.00	212.00	1	1,977	0.05%
2020/12/18	1	216.00	2	211.00	210.50	-1	1,964	-0.05%
2020/12/17	0	216.50	0	0.00	217.00	0	1,957	0.00%
2020/12/16	0.1	218.00	0	0.00	216.50	0.1	1,948	0.00%
2020/12/15	3	220.00	2	217.00	214.00	1	1,946	0.05%
2020/12/11	1	224.00	1	226.00	220.50	0	1,927	0.00%
2020/12/10	7	227.00	0	0.00	227.00	7	1,896	0.37%
2020/12/09	7	228.43	3	231.33	230.50	4	1,870	0.21%
2020/12/08	2	229.25	2.2	229.52	227.50	-0.2	1,832	-0.01%
2020/12/07	4	222.00	3.1	223.11	222.50	0.9	1,785	0.05%
2020/12/04	0	219.00	14.1	220.39	221.00	-14.1	1,721	-0.82%
2020/12/03	3	215.17	7	213.93	215.50	-4	1,631	-0.25%
2020/12/02	0.1	208.00	8	208.25	206.50	-7.9	1,536	-0.51%
2020/12/01	0	0.00	2	205.01	205.50	-2	1,508	-0.13%
2020/11/30	4	204.63	0	0.00	204.50	4	1,525	0.26%
2020/11/27	1	205.58	0	0.00	210.50	1	1,511	0.07%
2020/11/26	0	0.00	1.3	205.20	205.00	-1.3	1,490	-0.08%
2020/11/25	2	206.00	0	0.00	204.00	2	1,490	0.13%
2020/11/24	59.2	211.05	2	208.00	209.50	57.2	1,471	3.89%
2020/11/23	2	203.00	7	204.14	204.00	-5	1,416	-0.35%
2020/11/20	5	206.20	4	206.25	207.00	1	1,431	0.07%
2020/11/19	2	202.75	0	0.00	202.00	2	1,377	0.15%
2020/11/18	7.1	202.99	0.1	202.00	202.50	7	1,371	0.51%
2020/11/17	4	205.00	4	201.13	200.50	0	1,373	0.00%
2020/11/16	3	197.50	1	203.00	204.00	2	1,391	0.14%
2020/11/13	4	193.00	6	191.33	195.00	-2	1,329	-0.15%
2020/11/12	1	191.50	3	191.33	191.50	-2	1,327	-0.15%
2020/11/11	3	187.67	0	0.00	188.00	3	1,330	0.23%
2020/11/10	6	186.58	6	188.83	185.50	0	1,358	0.00%
2020/11/09	4	188.50	5	188.00	191.50	-1	1,406	-0.07%
2020/11/06	1	183.00	2	184.00	183.50	-1	1,429	-0.07%
2020/11/05	1	180.00	2	180.00	179.00	-1	1,446	-0.07%
2020/11/04	3	178.00	1	179.50	180.00	2	1,482	0.13%
2020/11/03	0	0.00	4	175.00	176.00	-4	1,524	-0.26%
2020/11/02	3	171.83	0	0.00	172.50	3	1,617	0.19%
2020/10/30	2	175.25	0	0.00	173.00	2	1,657	0.12%
2020/10/28	4	178.00	4	179.50	177.50	0	1,785	0.00%
2020/10/23	0	0.00	1	182.00	183.00	-1	1,853	-0.05%
2020/10/16	0	0.00	1	182.00	179.00	-1	2,312	-0.04%
2020/10/14	0	0.00	1	182.50	184.00	-1	2,369	-0.04%
2020/10/08	2	181.50	0	0.00	181.50	2	2,538	0.08%
2020/10/06	4	180.00	0	0.00	180.00	4	2,674	0.15%
2020/10/05	7	180.50	0	0.00	179.00	7	2,821	0.25%
2020/09/29	1	175.50	4	177.75	176.00	-3	3,088	-0.10%
2020/09/25	2	179.00	4	175.75	174.50	-2	3,193	-0.06%
2020/09/21	0	0.00	3	190.50	187.00	-3	3,569	-0.08%
2020/09/18	1	189.50	0	0.00	190.00	1	3,585	0.03%
2020/09/17	2	189.25	3	190.33	191.50	-1	3,651	-0.03%
2020/09/14	1	187.00	2.1	186.10	188.00	-1.1	3,817	-0.03%
2020/09/10	3	184.50	0	0.00	183.50	3	3,850	0.08%
2020/09/09	6	182.83	6	184.50	185.50	0	3,855	0.00%
2020/09/08	0	0.00	2	187.50	187.50	-2	3,847	-0.05%
2020/09/07	2	187.50	0	0.00	186.00	2	3,857	0.05%
2020/09/04	0	0.00	2	188.00	190.50	-2	3,882	-0.05%
2020/09/03	0	0.00	7	195.57	194.00	-7	3,903	-0.18%
2020/09/01	1	188.50	0	0.00	192.50	1	3,902	0.03%
2020/08/31	6	193.92	2	191.25	191.00	4	3,932	0.10%
2020/08/28	2	192.25	1	192.00	192.00	1	3,959	0.03%
2020/08/27	4.2	194.60	1	196.50	196.50	3.2	3,974	0.08%
2020/08/26	8	198.25	0	0.00	198.00	8	4,003	0.20%
2020/08/25	3	191.50	2	192.75	192.50	1	3,971	0.03%
2020/08/24	0.2	189.00	2	186.50	187.00	-1.8	3,959	-0.05%
2020/08/21	2	183.25	2	184.25	184.50	0	3,957	0.00%
2020/08/20	8	185.69	6	183.33	182.50	2	3,937	0.05%
2020/08/19	3	201.83	2	202.50	198.00	1	3,897	0.03%
2020/08/18	0	0.00	4	203.75	204.50	-4	3,885	-0.10%
2020/08/17	2	210.25	7	207.86	207.50	-5	3,883	-0.13%
2020/08/14	4	204.13	9	202.56	204.50	-5	3,885	-0.13%
2020/08/13	10	198.90	6	203.75	197.00	4	3,859	0.10%
2020/08/12	10	199.70	1	198.00	200.50	9	3,805	0.24%
2020/08/11	0.2	204.00	3	206.17	205.50	-2.8	3,780	-0.07%
2020/08/10	0	0.00	4	211.50	212.00	-4	3,868	-0.10%
2020/08/07	8	217.50	2	219.00	217.50	6	3,937	0.15%
2020/08/06	3	220.33	4	222.63	223.00	-1	3,942	-0.03%
2020/08/05	3.1	216.33	0	0.00	217.00	3.1	3,865	0.08%
2020/08/04	3.1	209.10	7.2	215.54	217.00	-4.1	3,847	-0.11%
2020/08/03	0	0.00	1	210.50	208.50	-1	3,839	-0.03%
2020/07/31	2.1	205.06	1	207.50	207.50	1.1	3,803	0.03%
2020/07/30	1	205.50	1	204.50	204.50	0	3,817	0.00%
2020/07/29	3	204.00	1	203.50	203.50	2	3,835	0.05%
2020/07/28	14.1	212.22	16	205.78	202.50	-1.9	3,853	-0.05%
2020/07/27	4	210.88	5	209.80	209.00	-1	3,798	-0.03%
2020/07/24	1	207.00	6	209.08	207.00	-5	3,735	-0.13%
2020/07/23	10	207.25	6	210.08	211.50	4	3,698	0.11%
2020/07/22	4.1	202.37	1	201.50	202.00	3.1	3,636	0.09%
2020/07/21	0	0.00	3	199.67	201.50	-3	3,689	-0.08%
2020/07/20	0	0.00	1	195.50	195.00	-1	3,660	-0.03%
2020/07/17	2	199.25	2	198.25	198.00	0	3,663	0.00%
2020/07/16	2	197.00	3	204.00	200.00	-1	3,625	-0.03%
2020/07/15	4	211.88	1	203.00	204.00	3	3,592	0.08%
2020/07/14	1	206.50	1	206.50	206.50	0	3,671	0.00%
2020/07/13	1.1	218.67	0	0.00	212.00	1.1	3,696	0.03%
2020/07/10	7.2	214.87	11	213.86	214.00	-3.9	3,636	-0.11%
2020/07/09	10	222.40	7.2	226.00	228.00	2.9	3,519	0.08%
2020/07/08	9	202.61	2	205.00	207.50	7	3,364	0.21%
2020/07/07	1	207.00	3	204.00	198.00	-2	3,350	-0.06%
2020/07/06	4	195.88	7	200.50	201.50	-3	3,364	-0.09%
2020/07/03	1	197.50	3	196.00	194.00	-2	3,374	-0.06%
2020/07/02	5	189.60	6	190.67	193.00	-1	3,353	-0.03%
2020/07/01	12	187.17	5	190.40	184.50	7	3,263	0.21%
2020/06/24	0	0.00	5	177.50	177.50	-5	3,050	-0.16%
2020/06/23	4	173.63	0	0.00	173.00	4	3,021	0.13%
2020/06/19	0	0.00	2	177.00	173.00	-2	2,991	-0.07%
2020/06/18	1	175.50	3	175.50	175.50	-2	2,991	-0.07%
2020/06/15	0	0.00	8	164.50	164.00	-8	2,980	-0.27%
2020/06/12	0	0.00	2	165.00	167.00	-2	3,003	-0.07%
2020/06/11	3	170.67	0	0.00	168.00	3	3,026	0.10%
2020/06/10	4	177.38	1	175.50	175.50	3	3,039	0.10%
2020/06/09	4	175.50	1	175.50	176.50	3	3,017	0.10%
2020/06/08	1	175.00	1	176.50	175.00	0	3,024	0.00%
2020/06/05	0	0.00	2	176.00	173.50	-2	3,006	-0.07%
2020/06/04	0	0.00	1	173.00	172.50	-1	2,993	-0.03%
2020/06/03	3	171.00	0	0.00	171.00	3	2,980	0.10%
2020/06/02	7	170.07	1	169.50	171.50	6	2,947	0.20%
2020/06/01	1	167.00	0	0.00	166.00	1	2,896	0.03%
2020/05/28	1	168.50	9	169.06	167.00	-8	2,869	-0.28%
2020/05/27	2	169.75	0	0.00	169.00	2	2,865	0.07%
2020/05/26	0	0.00	1	171.00	168.50	-1	2,862	-0.03%
2020/05/25	0	0.00	1	163.50	167.00	-1	2,845	-0.04%
2020/05/21	0	0.00	4	169.50	168.00	-4	2,827	-0.14%
2020/05/20	8	168.00	0	0.00	169.00	8	2,796	0.29%
2020/05/19	4	167.00	0	0.00	167.00	4	2,829	0.14%
2020/05/15	1	167.50	4	172.00	166.00	-3	2,818	-0.11%
2020/05/14	8	172.81	5	169.00	167.00	3	2,711	0.11%
2020/05/13	1	183.50	0	0.00	185.00	1	2,663	0.04%
2020/05/11	1	175.00	0	0.00	176.00	1	2,668	0.04%
2020/05/08	0	0.00	4	175.88	173.50	-4	2,647	-0.15%
2020/05/07	1	169.00	0	0.00	170.00	1	2,576	0.04%
2020/05/05	2	168.25	5	169.30	168.00	-3	2,557	-0.12%
2020/05/04	2	159.25	1	164.50	165.50	1	2,534	0.04%
2020/04/30	2	166.25	1	162.00	165.00	1	2,497	0.04%
2020/04/29	1	158.00	0	0.00	160.00	1	2,460	0.04%
2020/04/28	2	157.25	3	158.33	159.50	-1	2,441	-0.04%
2020/04/27	1	153.50	1	152.00	153.00	0	2,406	0.00%
2020/04/24	3	148.33	4	150.13	147.00	-1	2,341	-0.04%
2020/04/21	3	139.50	1	138.50	136.00	2	2,359	0.08%
2020/04/20	0	0.00	1	143.00	141.50	-1	2,427	-0.04%
2020/04/17	0	0.00	10	145.25	142.00	-10	2,523	-0.40%
2020/04/16	1	139.00	0	0.00	139.00	1	2,398	0.04%
2020/04/15	2	138.25	0	0.00	139.50	2	2,375	0.08%
2020/04/13	9	136.22	10	136.15	134.50	-1	2,329	-0.04%
2020/04/10	9	138.17	5	139.60	142.50	4	2,266	0.18%
2020/04/09	1	144.00	1	134.50	140.50	0	2,262	0.00%
2020/04/08	1	133.50	5	135.60	138.00	-4	2,202	-0.18%
2020/04/07	6	123.92	2	131.00	131.00	4	2,130	0.19%
2020/04/01	0	0.00	3	114.50	115.50	-3	2,157	-0.14%
2020/03/31	6	117.17	2	118.50	116.00	4	2,192	0.18%
2020/03/30	2	111.50	4	109.00	115.00	-2	2,209	-0.09%
2020/03/27	2	123.25	16	119.06	114.50	-14	2,208	-0.63%
2020/03/26	8	115.50	7	113.86	118.00	1	2,195	0.05%
2020/03/25	20	109.10	21	108.10	112.00	-1	2,161	-0.05%
2020/03/24	24	101.71	2	101.50	102.00	22	2,141	1.03%
2020/03/20	2	97.50	2	97.00	101.50	0	2,209	0.00%
2020/03/19	1	92.70	0	0.00	92.70	1	2,258	0.04%
2020/03/17	0	0.00	1	104.50	104.00	-1	2,585	-0.04%
2020/03/16	2	118.50	0	112.00	111.00	2	2,715	0.07%
2020/03/13	2	120.00	0	0.00	120.00	2	2,705	0.07%
2020/03/12	0	134.00	0	0.00	133.00	0	2,726	0.00%
2020/03/11	0	0.00	2	155.50	147.50	-2	2,704	-0.07%
2020/03/10	2	149.25	0	0.00	150.50	2	2,696	0.07%
2020/03/09	1	150.00	0	0.00	152.00	1	2,673	0.04%
2020/03/06	1	161.50	0	0.00	161.00	1	2,659	0.04%
2020/03/04	1	165.00	0	0.00	163.50	1	2,687	0.04%
2020/03/03	1	172.50	1	168.50	167.50	0	2,711	0.00%
2020/02/26	0	0.00	1	173.00	173.00	-1	2,779	-0.04%
2020/02/25	0	0.00	1	175.50	177.50	-1	2,777	-0.04%
2020/02/24	0	0.00	1	182.00	181.00	-1	2,782	-0.04%
2020/02/20	0	0.00	75	191.35	190.00	-75	2,838	-2.64%
2020/02/19	0	0.00	1	188.50	186.00	-1	2,896	-0.03%
2020/02/18	2	191.25	0	0.00	187.00	2	2,915	0.07%
2020/02/17	1	189.50	0	0.00	189.00	1	2,905	0.03%
2020/02/14	2	190.50	2	192.91	188.50	0	2,893	0.00%
2020/02/13	1	186.00	0	0.00	185.00	1	2,839	0.04%
2020/02/12	3	184.00	3	185.67	186.00	0	2,820	0.00%
2020/02/07	1	175.00	0	0.00	175.00	1	2,837	0.04%
2020/02/03	0	0.00	1	168.00	170.00	-1	2,887	-0.03%
2020/01/31	3	179.00	0	0.00	175.00	3	2,918	0.10%
2020/01/30	0	0.00	7	176.29	175.50	-7	2,985	-0.23%
2020/01/17	8	202.75	17	198.00	197.00	-9	3,008	-0.30%
2020/01/16	2	200.00	0	0.00	200.50	2	2,917	0.07%
2020/01/15	0	195.00	2	198.50	195.50	-2	2,911	-0.07%
2020/01/14	3	197.67	1	203.00	197.50	2	2,932	0.07%
2020/01/13	1	195.05	9	193.06	197.50	-8	2,860	-0.28%
2020/01/10	1	183.50	1	183.00	184.00	0	2,870	0.00%
2020/01/09	5	182.90	1	184.50	185.00	4	2,927	0.14%
2020/01/08	3	180.50	0	0.00	180.00	3	2,889	0.10%
2020/01/07	6	176.50	0	0.00	176.50	6	2,866	0.21%
2020/01/06	0	0.00	10	175.00	181.00	-10	2,851	-0.35%
2020/01/03	1	185.50	2	183.50	180.00	-1	2,832	-0.04%
2020/01/02	10	184.50	0	0.00	184.50	10	2,778	0.36%
2019/12/31	3	179.67	0	0.00	178.00	3	2,742	0.11%
2019/12/30	0	0.00	1	178.00	179.00	-1	2,718	-0.04%
2019/12/27	4	184.13	2	185.00	184.00	2	2,679	0.07%
2019/12/26	4	180.13	6	178.50	177.50	-2	2,615	-0.08%
2019/12/25	3	183.50	1	183.00	184.00	2	2,563	0.08%
2019/12/24	1	186.50	1	186.00	182.00	0	2,520	0.00%
2019/12/23	2	186.00	2	190.50	185.50	0	2,494	0.00%
2019/12/20	2	189.00	2	188.50	188.00	0	2,462	0.00%
2019/12/19	1	192.50	1	191.00	191.50	0	2,431	0.00%
2019/12/18	1	200.50	1	197.00	197.00	0	2,380	0.00%
2019/12/17	0	0.00	3	196.33	203.00	-3	2,330	-0.13%
2019/12/16	1	198.50	1	198.50	198.50	0	2,283	0.00%
2019/12/13	5	211.80	11	216.64	200.00	-6	2,206	-0.27%
2019/12/12	4	203.63	6	203.67	207.50	-2	1,988	-0.10%
2019/12/11	1	172.50	0	0.00	189.00	1	1,811	0.06%
2019/12/10	2	171.00	3	171.33	172.00	-1	1,647	-0.06%
2019/12/09	6	169.00	0	0.00	168.00	6	1,598	0.38%
2019/12/06	0	0.00	1	160.00	162.00	-1	1,552	-0.06%
2019/12/03	1	162.00	0	0.00	160.00	1	1,503	0.07%
2019/12/02	1	165.00	0	0.00	159.00	1	1,489	0.07%
2019/11/27	0	171.00	1	171.50	171.00	-1	1,408	-0.07%
2019/11/26	0	0.00	1	168.00	167.50	-1	1,355	-0.07%
2019/11/25	2	165.25	1	168.00	164.50	1	1,315	0.08%
2019/11/22	1	165.00	1	168.00	165.00	0	1,294	0.00%
2019/11/21	0	0.00	6	167.08	167.50	-6	1,274	-0.47%
2019/11/20	1	174.00	0	0.00	170.00	1	1,244	0.08%
2019/11/19	4	178.00	3	174.00	174.00	1	1,225	0.08%
2019/11/18	1	175.00	3	175.17	175.50	-2	1,159	-0.17%
2019/11/06	2	168.00	0	0.00	165.00	2	931	0.21%
2019/11/01	4	164.00	0	0.00	164.00	4	822	0.49%
2019/10/31	1	165.00	1	161.00	159.00	0	796	0.00%
2019/10/29	1	161.00	0	0.00	163.00	1	709	0.14%
2019/10/28	3	153.17	2	152.00	154.50	1	624	0.16%
2019/10/25	0	0.00	1	147.00	147.00	-1	588	-0.17%
2019/10/22	1	144.50	1	147.00	147.00	0	525	0.00%
2019/10/21	1	143.00	1	141.50	142.50	0	479	0.00%
2019/10/18	5	139.20	4	141.50	142.50	1	460	0.22%
2019/10/17	0	0.00	1	130.00	133.00	-1	334	-0.30%
2019/09/03	0	0.00	1	116.00	114.00	-1	335	-0.30%
2019/08/30	0	0.00	1	116.00	115.00	-1	352	-0.28%
2019/08/21	1	112.50	3	113.83	115.00	-2	426	-0.47%
2019/08/08	1	110.00	1	112.50	112.50	0	439	0.00%
2019/08/07	1	109.00	0	0.00	109.00	1	445	0.22%
2019/08/06	0	0.00	10	110.00	110.00	-10	459	-2.18%
2019/08/05	0	0.00	1	116.00	111.50	-1	476	-0.21%
2019/08/02	1	115.00	0	0.00	115.00	1	497	0.20%
2019/07/30	0	0.00	1	122.00	118.00	-1	514	-0.19%
2019/07/29	1	120.00	0	0.00	120.00	1	524	0.19%
2019/07/23	0	0.00	1	125.00	123.50	-1	522	-0.19%
2019/07/22	1	122.50	1	122.50	122.50	0	523	0.00%
2019/07/18	1	127.50	0	0.00	127.50	1	505	0.20%
2019/06/27	0	0.00	1	121.50	121.50	-1	751	-0.13%
2019/06/21	1	121.00	0	0.00	121.00	1	758	0.13%
2019/06/11	1	116.50	0	0.00	115.00	1	789	0.13%
2019/06/06	0	0.00	2	115.75	115.00	-2	783	-0.26%
2019/06/05	1	117.00	0	0.00	117.00	1	782	0.13%
2019/04/29	1	144.00	0	0.00	140.50	1	1,068	0.09%
2019/04/23	0	0.00	1	147.00	146.50	-1	1,069	-0.09%
2019/04/19	1	146.50	2	147.00	147.50	-1	1,052	-0.10%
2019/04/18	12	148.17	0	0.00	144.50	12	1,041	1.15%
2019/04/09	0	0.00	1	147.00	147.50	-1	977	-0.10%
2019/04/08	1	147.50	0	0.00	147.00	1	978	0.10%
2019/04/03	2	148.00	2	145.50	146.00	0	964	0.00%
2019/04/02	4	148.00	8	148.06	147.50	-4	957	-0.42%
2019/04/01	1	147.00	0	0.00	143.50	1	912	0.11%
2019/03/22	0	0.00	7	143.07	142.00	-7	883	-0.79%
2019/03/21	0	0.00	11	141.00	141.00	-11	872	-1.26%
2019/03/19	1	140.00	1	137.50	140.50	0	868	0.00%
2019/03/18	2	136.00	1	137.50	136.00	1	853	0.12%
2019/03/13	1	134.00	0	0.00	135.50	1	858	0.12%
2019/03/07	1	137.50	1	137.00	137.00	0	905	0.00%
2019/03/05	0	0.00	3	144.00	143.00	-3	927	-0.32%
2019/02/26	4	145.13	1	146.00	143.50	3	966	0.31%
2019/02/22	1	144.00	1	141.00	141.00	0	998	0.00%
2019/02/20	1	141.50	1	141.50	141.00	0	993	0.00%
2019/02/18	3	140.00	0	0.00	138.50	3	1,004	0.30%
2019/02/15	1	141.50	1	138.50	138.00	0	1,015	0.00%
2019/02/13	5	140.50	1	140.50	140.50	4	1,073	0.37%
2019/02/12	2	144.25	0	0.00	143.00	2	1,066	0.19%
2019/02/11	0	0.00	1	139.50	142.00	-1	1,052	-0.09%
2019/01/30	0	0.00	1	141.00	138.00	-1	1,050	-0.10%
2019/01/29	3	139.67	0	0.00	141.00	3	1,037	0.29%
2019/01/28	1	136.00	6	144.00	145.00	-5	998	-0.50%
2019/01/25	1	132.00	1	132.00	132.00	0	930	0.00%
2019/01/23	0	0.00	1	126.50	127.50	-1	962	-0.10%
2019/01/21	1	129.50	0	0.00	129.50	1	972	0.10%
2019/01/16	0	0.00	1	129.50	130.00	-1	1,011	-0.10%
2019/01/15	0	0.00	1	126.00	127.00	-1	1,008	-0.10%
2019/01/14	0	0.00	1	125.00	124.50	-1	1,013	-0.10%
2019/01/08	1	134.00	1	132.00	131.50	0	1,025	0.00%
2019/01/07	0	0.00	9	133.00	133.00	-9	1,032	-0.87%
2019/01/04	6	126.00	0	0.00	125.50	6	1,033	0.58%
2019/01/03	0	0.00	1	131.00	129.50	-1	1,046	-0.10%
2018/12/27	0	0.00	3	130.33	130.50	-3	1,090	-0.28%
2018/12/26	0	0.00	21	131.52	125.50	-21	1,085	-1.93%
2018/12/22	0	0.00	1	125.00	123.50	-1	1,098	-0.09%
2018/12/21	0	0.00	1	122.00	126.00	-1	1,112	-0.09%
2018/12/20	2	123.50	11.1	124.13	122.50	-9.1	1,117	-0.81%
2018/12/19	3	126.00	0	0.00	126.50	3	1,129	0.27%
2018/12/14	1	130.50	0	0.00	130.50	1	1,157	0.09%
2018/12/13	2	134.50	0	0.00	134.00	2	1,158	0.17%
2018/12/12	1	134.50	1	136.50	136.00	0	1,168	0.00%
2018/12/10	7	127.86	0	0.00	127.00	7	1,185	0.59%
2018/12/06	4	129.25	0	0.00	130.50	4	1,192	0.34%
2018/12/05	7	136.29	0	0.00	136.00	7	1,210	0.58%
2018/12/04	1	141.00	1	143.00	141.50	0	1,227	0.00%
2018/12/03	1	144.00	254	143.70	145.00	-253	1,231	-20.54%	大賣/鉅額交易
2018/11/30	2	137.00	1	139.00	136.50	1	1,214	0.08%
2018/11/29	4	138.50	0	0.00	137.00	4	1,225	0.33%
2018/11/28	8	138.94	2	138.00	138.00	6	1,224	0.49%
2018/11/27	2	135.00	0	0.00	135.50	2	1,198	0.17%
2018/11/26	1	132.00	0	0.00	132.00	1	1,173	0.09%
2018/11/23	0	0.00	1	130.50	130.00	-1	1,160	-0.09%
2018/11/22	2	136.00	4	131.50	132.00	-2	1,130	-0.18%
2018/11/21	0	0.00	13	123.50	125.00	-13	1,061	-1.22%
2018/11/20	2	118.25	0	0.00	118.00	2	1,049	0.19%
2018/11/16	1	118.00	0	0.00	118.00	1	1,039	0.10%
2018/11/15	2	120.25	1	118.50	120.50	1	1,033	0.10%
2018/11/14	4	120.50	1	118.50	118.50	3	1,036	0.29%
2018/11/13	4	121.25	0	0.00	123.00	4	1,077	0.37%
2018/11/12	3	122.00	2	120.50	122.00	1	1,063	0.09%
2018/11/08	2	112.00	0	0.00	110.00	2	1,047	0.19%
2018/11/02	0	0.00	2	116.00	114.50	-2	1,079	-0.19%
2018/11/01	2	113.25	0	0.00	114.00	2	1,064	0.19%
2018/10/29	0	0.00	0.5	96.70	96.70	-0.5	1,029	-0.05%
2018/10/26	0	0.00	1	98.60	96.40	-1	1,029	-0.10%
2018/10/11	0	0.00	10	107.50	107.50	-10	1,061	-0.94%
2018/10/08	0	0.00	1	120.50	120.50	-1	1,072	-0.09%
2018/10/05	10	126.50	0	0.00	127.00	10	1,072	0.93%
2018/10/02	1	141.00	0	0.00	139.00	1	1,099	0.09%
2018/09/27	0	0.00	1	137.00	137.50	-1	1,111	-0.09%
2018/09/26	1	140.00	1	141.50	140.50	0	1,113	0.00%
2018/09/18	1	135.00	0	0.00	135.00	1	1,147	0.09%
2018/09/17	1	141.50	1	142.00	140.00	-0.1	1,152	0.00%
2018/09/14	1	138.00	0.2	143.50	143.00	0.9	1,147	0.07%
2018/09/12	1	138.50	2.2	136.14	137.50	-1.2	1,125	-0.10%
2018/09/11	2	140.50	0	0.00	140.50	2	1,129	0.18%
2018/09/10	12	139.71	0	0.00	138.50	12	1,111	1.08%
2018/09/07	3	152.17	2	150.50	152.00	1	1,084	0.09%
2018/09/04	1	154.50	0	0.00	154.50	1	1,066	0.09%
2018/08/28	1	160.50	1	160.50	160.50	0	1,123	0.00%
2018/08/27	1	159.50	8.1	157.82	159.50	-7.1	1,130	-0.62%
2018/08/24	1	153.00	0	0.00	153.00	1	1,126	0.09%
2018/08/23	0	0.00	2	154.25	153.50	-2	1,151	-0.17%
2018/08/21	0	0.00	13	153.19	154.50	-13	1,246	-1.04%
2018/08/20	2	156.00	4	152.25	150.50	-2	1,284	-0.16%
2018/08/17	2	165.75	0	0.00	164.00	2	1,242	0.16%
2018/08/16	0	0.00	1	161.50	164.00	-1	1,269	-0.08%
2018/08/13	15	168.07	0	0.00	166.00	15	1,293	1.16%
2018/08/10	2	178.50	1	179.00	177.50	1	1,299	0.08%
2018/08/09	2	179.75	0	0.00	179.50	2	1,311	0.15%
2018/08/08	1	181.00	3	183.00	183.00	-2	1,320	-0.15%
2018/08/03	0.3	180.50	0	0.00	178.50	0.3	1,401	0.02%
2018/08/02	3	176.50	0	0.00	176.00	3	1,416	0.21%
2018/07/25	0	0.00	2	181.00	179.00	-2	1,414	-0.14%
2018/07/24	0	0.00	1	180.00	180.50	-1	1,423	-0.07%
2018/07/23	5	192.80	10	190.50	191.00	-5	1,417	-0.35%
2018/07/20	1	193.00	0	0.00	194.00	1	1,414	0.07%
2018/07/17	0	0.00	2	196.50	191.50	-2	1,486	-0.13%
2018/07/13	3	191.67	1	193.00	193.00	2	1,478	0.14%
2018/07/10	0	0.00	1	181.50	181.50	-1	1,507	-0.07%
2018/07/09	1	175.00	0	0.00	172.50	1	1,495	0.07%
2018/07/06	2	171.00	0	0.00	173.00	2	1,487	0.13%
2018/07/05	2	175.50	0	0.00	174.00	2	1,481	0.14%
2018/07/04	1	180.00	3	180.33	180.00	-2	1,476	-0.14%
2018/07/02	3	187.50	43	187.34	184.00	-40	1,474	-2.71%
2018/06/28	2	184.25	4	189.63	194.50	-2	1,463	-0.14%
2018/06/27	4	182.75	1	180.00	180.00	3	1,442	0.21%
2018/06/26	0	0.00	2	182.00	184.00	-2	1,439	-0.14%
2018/06/25	2	191.25	0	0.00	189.50	2	1,431	0.14%
2018/06/22	1	189.00	0	0.00	190.00	1	1,453	0.07%
2018/06/20	2	189.75	0	0.00	192.00	2	1,496	0.13%
2018/06/19	5	196.20	0	0.00	193.50	5	1,502	0.33%
2018/06/15	0	0.00	1	200.00	202.50	-1	1,501	-0.07%
2018/06/14	0	0.00	1	203.00	200.50	-1	1,520	-0.07%
2018/06/12	2	206.00	0	0.00	205.50	2	1,536	0.13%
2018/06/11	1	210.50	0	0.00	209.50	1	1,540	0.06%
2018/06/08	1	218.00	1	213.50	213.00	0	1,547	0.00%
2018/06/06	1	214.50	2	214.50	214.50	-1	1,593	-0.06%
2018/06/05	0	0.00	1	212.00	211.00	-1	1,601	-0.06%
2018/06/01	3	208.83	0	0.00	208.50	3	1,616	0.19%
2018/05/30	3	212.17	0	0.00	211.00	3	1,615	0.19%
2018/05/29	3	215.67	3	216.17	219.00	0	1,591	0.00%
2018/05/28	2	208.25	1	207.50	212.50	1	1,542	0.06%
2018/05/25	1	206.50	1	204.00	203.00	0	1,544	0.00%
2018/05/24	2	208.25	2	206.25	206.00	0	1,541	0.00%
2018/05/23	1	204.50	0	0.00	204.50	1	1,529	0.07%
2018/05/21	2	205.50	1	202.50	204.00	1	1,585	0.06%
2018/05/18	1	205.50	1	207.50	208.00	0	1,623	0.00%
2018/05/17	1	206.50	1	204.00	201.50	0	1,667	0.00%
2018/05/15	1	211.00	0	0.00	206.00	1	1,714	0.06%
2018/05/14	5	208.60	5	211.50	214.50	0	1,753	0.00%
2018/05/11	5	203.30	4	208.75	204.00	1	1,738	0.06%
2018/05/10	1	194.00	2	195.75	198.00	-1	1,716	-0.06%
2018/05/09	1	192.00	1	196.50	191.50	0	1,719	0.00%
2018/05/08	1	193.50	0	0.00	193.50	1	1,749	0.06%
2018/05/07	1	195.00	1	198.00	198.50	0	1,793	0.00%
2018/05/04	2	189.75	0	0.00	191.50	2	1,806	0.11%
2018/05/02	0	0.00	2	193.75	193.00	-2	1,905	-0.10%
2018/04/30	1	192.00	0	0.00	194.50	1	1,964	0.05%
2018/04/27	0	0.00	1	189.00	190.00	-1	2,114	-0.05%
2018/04/25	2	186.75	1	184.50	187.50	1	2,284	0.04%
2018/04/24	4	191.50	42	190.64	191.50	-38	2,421	-1.57%
2018/04/23	3	201.33	6	202.58	200.50	-3	2,406	-0.12%
2018/04/20	1	211.50	1	208.50	208.50	0	2,458	0.00%
2018/04/18	2	215.25	1	219.50	217.00	1	2,529	0.04%
2018/04/17	3	211.00	221	215.06	214.00	-218	2,543	-8.57%	大賣/鉅額交易
2018/04/16	3	223.67	1	224.50	224.00	2	2,546	0.08%
2018/04/12	2	234.50	0	0.00	232.00	2	2,628	0.08%
2018/04/03	0	0.00	2	227.75	228.00	-2	2,836	-0.07%
2018/03/31	1	230.50	0	0.00	229.50	1	2,876	0.03%
2018/03/29	0	0.00	1	235.50	231.00	-1	2,912	-0.03%
2018/03/28	0	0.00	1	233.00	232.00	-1	2,950	-0.03%
2018/03/27	0	0.00	5	237.10	237.00	-5	2,948	-0.17%
2018/03/26	2	228.25	0	0.00	228.00	2	2,958	0.07%
2018/03/23	3	228.50	0	0.00	227.00	3	2,979	0.10%
2018/03/22	2	243.00	2	249.00	242.00	0	2,956	0.00%
2018/03/20	4	245.75	0	0.00	245.00	4	2,954	0.14%
2018/03/19	1	255.50	2	252.75	252.00	-1	2,960	-0.03%
2018/03/16	1	250.50	1	252.50	250.50	0	2,962	0.00%
2018/03/15	0	0.00	2	252.00	253.50	-2	2,978	-0.07%
2018/03/14	0	0.00	2	250.50	250.50	-2	3,037	-0.07%
2018/03/13	2	251.00	2	252.50	249.00	0	3,069	0.00%
2018/03/12	5	250.30	4	250.25	244.50	1	3,111	0.03%
2018/03/09	0	0.00	1	248.00	248.00	-1	3,085	-0.03%
2018/03/08	2	237.75	0	0.00	236.50	2	3,072	0.07%
2018/03/07	0	0.00	3	238.50	236.00	-3	3,074	-0.10%
2018/03/05	1	232.50	0	0.00	232.00	1	3,121	0.03%
2018/03/02	1	236.00	0	0.00	237.00	1	3,138	0.03%
2018/03/01	1	232.00	1	235.00	240.00	0	3,140	0.00%
2018/02/27	0	0.00	2	245.50	238.00	-2	3,152	-0.06%
2018/02/22	2	241.25	0	0.00	236.00	2	3,185	0.06%
2018/02/21	0	0.00	4	236.00	240.00	-4	3,208	-0.12%
2018/02/12	6	219.83	3	220.17	220.00	3	3,204	0.09%
2018/02/09	13	202.65	4	199.88	205.50	9	3,266	0.28%
2018/02/08	5	219.90	3	218.00	217.00	2	3,335	0.06%
2018/02/07	2	230.00	3	233.67	229.00	-1	3,440	-0.03%
2018/02/06	1	227.00	1	224.00	221.50	0	3,433	0.00%
2018/01/30	4	264.25	1	260.00	258.00	3	3,335	0.09%
2018/01/29	1	268.50	1	273.50	269.00	0	3,294	0.00%
2018/01/26	4	269.63	2	268.00	268.00	2	3,271	0.06%
2018/01/25	8	279.38	3	280.00	273.50	5	3,238	0.15%
2018/01/24	3	278.00	0	0.00	280.00	3	3,199	0.09%
2018/01/23	4	273.38	6	281.92	279.50	-2	3,148	-0.06%
2018/01/22	1	252.00	11	263.36	273.50	-10	2,995	-0.33%
2018/01/19	0	0.00	7	245.43	249.00	-7	2,870	-0.24%
2018/01/18	4	244.50	6	247.00	243.00	-2	2,824	-0.07%
2018/01/17	0	0.00	2	237.00	239.00	-2	2,715	-0.07%
2018/01/16	9	233.89	9	236.78	234.50	0	2,692	0.00%
2018/01/15	2	231.50	0	0.00	230.50	2	2,631	0.08%
2018/01/12	1	230.50	3	231.83	231.00	-2	2,612	-0.08%
2018/01/09	0	0.00	5	228.90	233.00	-5	2,555	-0.20%
2018/01/05	1	222.00	0	0.00	227.00	1	2,518	0.04%
2018/01/04	2	229.25	21	227.71	230.00	-19	2,498	-0.76%
2018/01/03	2	220.75	11	223.86	219.50	-9	2,423	-0.37%